S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

40.65

-2.08

(-4.87%)

At close: 04:00PM EDT

40.65

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	42.32	42.71	40.65	40.65	40.65	595,900
Apr 29, 2024	40.94	42.82	40.60	42.73	42.73	629,000
Apr 26, 2024	40.02	40.87	39.80	40.50	40.50	320,800
Apr 25, 2024	39.33	40.82	38.85	40.10	40.10	256,000
Apr 24, 2024	41.16	41.16	39.24	39.50	39.50	325,600
Apr 23, 2024	40.23	41.59	39.52	41.09	41.09	323,500
Apr 22, 2024	39.92	40.31	39.18	40.01	40.01	395,000
Apr 19, 2024	40.48	41.26	39.01	39.88	39.88	362,900
Apr 18, 2024	41.72	41.72	39.59	40.31	40.31	324,100
Apr 17, 2024	41.49	41.99	41.18	41.63	41.63	393,800
Apr 16, 2024	41.31	42.03	41.00	41.49	41.49	409,200
Apr 15, 2024	41.33	41.71	40.62	41.31	41.31	362,000
Apr 12, 2024	42.67	42.67	40.54	41.30	41.30	582,400
Apr 11, 2024	42.36	43.09	42.14	42.97	42.97	188,200
Apr 10, 2024	42.58	43.30	41.99	42.43	42.43	209,200
Apr 09, 2024	42.58	43.08	42.47	43.03	43.03	203,500
Apr 08, 2024	42.25	42.79	41.75	42.62	42.62	265,300
Apr 05, 2024	42.04	42.78	41.48	42.25	42.25	184,000
Apr 04, 2024	41.50	42.68	41.36	42.21	42.21	459,300
Apr 03, 2024	41.47	41.75	40.97	41.30	41.30	276,700
Apr 02, 2024	41.85	42.01	41.13	41.47	41.47	237,100
Apr 01, 2024	43.18	43.18	41.26	42.14	42.14	240,100
Mar 28, 2024	42.88	43.54	42.38	43.05	43.05	364,300
Mar 27, 2024	42.76	43.19	42.08	43.00	43.00	438,100
Mar 26, 2024	43.00	43.51	42.59	42.66	42.66	184,100
Mar 25, 2024	43.97	44.47	42.50	42.70	42.70	406,500
Mar 22, 2024	43.66	44.15	43.12	44.00	44.00	263,700
Mar 21, 2024	44.11	44.81	43.44	43.45	43.45	312,600
Mar 20, 2024	44.05	44.05	43.00	43.79	43.79	190,200
Mar 19, 2024	42.89	44.51	42.24	44.35	44.35	439,900
Mar 18, 2024	43.83	44.37	42.82	42.89	42.89	340,800
Mar 15, 2024	43.71	44.46	43.17	43.96	43.96	254,000
Mar 14, 2024	44.90	45.03	43.10	43.67	43.67	293,000
Mar 13, 2024	44.40	45.15	44.07	45.08	45.08	265,600
Mar 12, 2024	44.30	45.47	43.91	44.25	44.25	459,600
Mar 11, 2024	45.70	45.71	44.03	44.37	44.37	608,600
Mar 08, 2024	46.23	46.87	45.49	46.24	46.24	267,200
Mar 07, 2024	46.03	46.69	45.65	46.16	46.16	256,500
Mar 06, 2024	46.00	47.44	45.54	45.96	45.96	353,200
Mar 05, 2024	46.07	46.75	45.36	46.00	46.00	290,100
Mar 04, 2024	47.80	47.80	44.81	45.95	45.95	448,700
Mar 01, 2024	49.70	50.99	46.70	46.84	46.84	721,300
Feb 29, 2024	47.83	50.59	46.54	47.20	47.20	685,700
Feb 28, 2024	49.25	49.80	47.64	47.84	47.84	529,600
Feb 27, 2024	49.60	49.88	48.65	49.63	49.63	493,700
Feb 26, 2024	49.26	50.59	48.21	49.13	49.13	409,600
Feb 23, 2024	49.21	49.51	48.74	49.46	49.46	296,400
Feb 22, 2024	48.83	50.59	48.57	49.25	49.25	734,300
Feb 21, 2024	48.35	49.10	47.85	48.83	48.83	457,100
Feb 20, 2024	48.91	49.23	47.95	48.42	48.42	223,100
Feb 16, 2024	48.44	49.05	48.26	48.91	48.91	207,100
Feb 15, 2024	48.71	49.06	48.11	48.69	48.69	242,600
Feb 14, 2024	48.56	49.01	48.17	48.50	48.50	238,500
Feb 13, 2024	47.75	49.44	47.00	48.06	48.06	520,000
Feb 12, 2024	49.96	50.98	48.99	49.36	49.36	707,600
Feb 09, 2024	48.46	50.08	48.21	50.04	50.04	531,800
Feb 08, 2024	47.38	48.31	46.93	48.18	48.18	252,200
Feb 07, 2024	47.73	48.00	46.67	47.13	47.13	383,400
Feb 06, 2024	46.31	47.91	46.10	47.68	47.68	371,200
Feb 05, 2024	45.91	46.75	44.63	46.39	46.39	483,200
Feb 02, 2024	45.80	46.06	44.92	45.92	45.92	227,900
Feb 01, 2024	45.43	47.03	44.97	46.43	46.43	246,900
Jan 31, 2024	45.75	46.46	45.22	45.22	45.22	227,000
Jan 30, 2024	46.19	46.78	45.38	45.67	45.67	358,900
Jan 29, 2024	45.61	47.17	45.30	46.50	46.50	470,700
Jan 26, 2024	45.11	45.73	44.87	45.64	45.64	340,500
Jan 25, 2024	44.10	45.19	43.75	45.15	45.15	324,500
Jan 24, 2024	45.47	45.47	43.87	44.03	44.03	313,700
Jan 23, 2024	45.20	45.52	44.19	45.05	45.05	305,000
Jan 22, 2024	44.02	45.38	43.53	45.20	45.20	512,200
Jan 19, 2024	44.26	44.34	43.25	43.77	43.77	328,200
Jan 18, 2024	45.71	45.77	43.94	44.10	44.10	416,400
Jan 17, 2024	45.19	45.69	44.70	45.63	45.63	600,200
Jan 16, 2024	44.81	45.84	44.63	45.83	45.83	538,400
Jan 12, 2024	45.40	45.75	44.76	45.09	45.09	384,200
Jan 11, 2024	44.57	45.62	43.88	44.92	44.92	631,900
Jan 10, 2024	47.06	47.63	44.49	45.08	45.08	447,400
Jan 09, 2024	47.51	47.97	46.67	47.15	47.15	713,900
Jan 08, 2024	45.26	48.00	45.02	47.88	47.88	749,300
Jan 05, 2024	45.64	46.03	44.93	45.50	45.50	585,900
Jan 04, 2024	46.10	46.98	44.25	46.02	46.02	1,252,100
Jan 03, 2024	44.70	44.91	44.09	44.19	44.19	304,400
Jan 02, 2024	45.49	46.17	44.09	44.91	44.91	727,800
Dec 29, 2023	46.30	46.61	45.79	46.06	46.06	658,000
Dec 28, 2023	46.46	47.00	46.02	46.30	46.30	802,700
Dec 27, 2023	45.95	46.67	45.04	46.46	46.46	511,900
Dec 26, 2023	44.71	45.81	44.39	45.80	45.80	668,100
Dec 22, 2023	42.50	45.57	42.13	44.63	44.63	1,484,700
Dec 21, 2023	41.60	41.90	41.02	41.53	41.53	384,300
Dec 20, 2023	41.62	41.79	40.67	41.00	41.00	556,600
Dec 19, 2023	41.93	42.61	41.53	42.01	42.01	530,500
Dec 18, 2023	41.65	42.16	40.94	41.15	41.15	559,700
Dec 15, 2023	41.38	42.05	39.98	41.41	41.41	794,700
Dec 14, 2023	40.54	41.28	39.23	41.24	41.24	1,251,000
Dec 13, 2023	39.72	40.25	38.81	39.90	39.90	474,400
Dec 12, 2023	38.33	39.99	37.95	39.68	39.68	512,900
Dec 11, 2023	38.39	38.66	37.24	38.33	38.33	557,000
Dec 08, 2023	39.37	40.33	38.25	38.34	38.34	318,200
Dec 07, 2023	38.84	39.44	38.14	39.04	39.04	441,500
Dec 06, 2023	38.89	39.47	38.26	38.63	38.63	768,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL80.76-1.17(-1.43%)

Bitcoin CAD79,606.17-4,633.45(-5.50%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

Xenon Pharmaceuticals Inc. (XENE)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
80.76
-1.17(-1.43%)

Bitcoin CAD
79,606.17
-4,633.45(-5.50%)